7012 川崎重工業

7012
2024/03/18
時価
8043億円
PER 予
66.86倍
2010年以降
赤字-37.61倍
(2010-2023年)
PBR
1.41倍
2010年以降
0.45-2.5倍
(2010-2023年)
配当 予
0.84%
ROE 予
2.11%
ROA 予
0.45%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
4,643
始値
4,676
高値
4,807
安値
4,654
終値 +3.17%
4,790
出来高 -40.05%
1,761,500

乖離率

株価(5日)
移動平均値
+3.57%
4,625
株価(25日)
移動平均値
+13.83%
4,208
出来高(5日)
移動平均値
-21.68%
2,249,000

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/184,6764,8074,6544,790+3.17%1,761,5008043億4542万+13.83%66.861.41
03/154,6224,7904,6164,643+1.11%2,938,4007796億6091万+11.77%64.811.37
03/144,5894,6154,4734,592+1.19%1,501,0007710億9690万+11.75%64.11.35
03/134,6424,6954,4454,538-0.55%2,776,6007620億2912万+11.72%63.341.34
03/124,5154,5914,4634,563-0.93%2,267,5007662億2717万+13.59%63.691.34
03/114,6914,7234,5454,606-4.66%3,219,5007734億4781万+16.08%64.291.36
03/084,8304,9094,7524,831+0.37%3,879,8008112億3021万+23.37%67.431.42
03/074,7005,0564,6894,813+5.43%9,218,0008082億762万+24.79%67.181.42
03/064,3284,5684,3034,565+5.57%3,509,5007665億6301万+20.16%63.721.34
03/054,1924,3334,1654,324+2.61%1,852,3007260億9386万+15.31%60.361.27
03/044,2354,2644,1814,214-0.21%1,460,0007076億2246万+13.65%58.821.24
03/014,1294,2304,1224,223+2.18%1,439,3007091億3376万+15.07%58.951.24
02/294,1564,1794,1074,133-1.05%1,487,7006940億2079万+13.76%57.691.22
02/284,2834,2834,1674,177-1.63%2,328,8007014億935万+16.06%58.31.23
02/274,1794,3004,1564,246+3.11%3,859,5007129億9596万+19.14%59.271.25
02/264,0504,1784,0034,118+4.44%3,408,0006915億197万+16.92%57.481.21
02/223,8903,9533,8513,943+2.52%1,853,5006621億1565万+13.14%55.041.16
02/213,8903,8913,8183,846-1.08%1,753,1006458億2724万+11.28%53.681.13
02/203,8103,8953,7973,888+2.48%2,541,3006528億7995万+13.29%54.271.14
02/193,8483,8673,7683,794+0.21%1,674,6006370億9530万+11.33%52.961.12
02/163,8003,8683,7263,786+2.19%3,080,4006357億5193万+11.78%52.851.11
02/153,6803,7453,6653,705+2.4%1,738,1006221億5026万+10.04%51.721.09
02/143,7183,7183,5843,618-0.82%2,068,9006075億4107万+8.1%50.51.07
02/133,6313,7893,6173,648+1.31%5,194,0006125億7872万+9.52%50.921.07
02/093,4003,6193,2703,601+4.83%8,869,6006046億8640万+8.63%50.261.06
02/083,5173,5343,4153,435-2.05%2,095,2005768億1138万+4.19%47.951.01
02/073,4013,5193,4013,507+2.36%2,001,9005889億175万+6.76%48.951.03
02/063,4113,4553,3583,426+0.09%1,949,4005753億8万+4.8%47.821.01
02/053,3743,4363,3703,423+2.61%1,716,4005747億9632万+5.13%47.781.01
02/023,3113,3543,2893,336+1.43%1,089,0005601億8712万+2.9%46.560.98
02/013,3453,3463,2853,289-2.37%1,218,7005522億9480万+1.76%45.910.97
01/313,3373,3733,3323,369+0.54%805,5005657億2854万+4.53%47.030.99
01/303,3443,3733,3313,351+0.21%987,5005627億595万+4.39%46.770.99
01/293,3283,3553,3033,344+1.92%1,350,7005615億3049万+4.57%46.680.98
01/263,2603,2833,2343,281+0.55%986,2005509億5142万+3.05%45.80.97
01/253,2493,2683,2173,263-1.12%1,840,7005479億2883万+2.93%45.550.96
01/243,2873,3483,2833,300+0.46%1,225,8005541億4194万+4.53%46.060.97
01/233,2963,3323,2503,285-0.12%1,647,0005516億2311万+4.68%45.850.97
01/223,2313,2893,2063,289+2.59%1,689,1005522億9480万+5.21%45.910.97
01/193,2373,2563,1913,206+0.06%977,1005383億5729万+2.79%44.750.94
01/183,2053,2343,1913,204-0.12%1,116,8005380億2144万+2.86%44.720.94
01/173,2553,2863,2053,208-1.11%1,265,6005386億9313万+3.18%44.780.94
01/163,2803,2893,2263,244-1.28%1,162,4005447億3831万+4.44%45.280.96
01/153,2703,3233,2663,286+0.74%1,199,3005517億9103万+5.83%45.870.97
01/123,3113,3183,2413,262-0.76%1,337,4005477億6091万+5.09%45.530.96
01/113,2403,3273,2163,287+2.49%2,721,5005519億5895万+5.86%45.880.97
01/103,1973,2233,1933,207-0.56%1,191,8005385億2521万+3.19%44.760.94
01/093,2683,2683,2063,225-0.92%1,401,9005415億4780万+3.56%45.020.95
01/053,1803,2573,1733,255+3.37%1,882,9005465億8545万+4.43%45.430.96
01/043,1233,1783,0873,149+0.96%1,221,4005287億8574万+0.86%43.950.93
2023
12/293,1423,1683,1073,119-0.06%739,6005237億4809万-0.38%43.540.92
12/283,0883,1213,0773,121+0.55%699,6005240億8393万-0.73%43.560.92
12/273,0773,1093,0703,104+1.17%999,9005212億2926万-1.55%43.330.91
12/263,1103,1223,0613,068-0.62%1,002,6005151億8408万-2.94%42.820.9
12/253,0883,1223,0663,087+0.95%1,140,2005183億7459万-2.65%43.090.91
12/223,0403,0783,0243,058+0.63%1,410,9005135億486万-3.99%42.680.9
12/213,0203,0983,0053,039-0.82%1,569,4005103億1435万-4.97%42.420.89
12/203,0203,0883,0203,064+2.51%1,775,9005145億1239万-4.61%42.770.9
12/192,9493,0152,9322,989+1.63%1,804,4005019億1826万-7.32%41.720.88
12/182,9002,9432,8822,941+0.1%1,369,3004938億5801万-9.14%41.050.87
12/152,8742,9462,8442,938+4.04%2,718,1004933億5424万-9.6%41.010.87
12/142,9502,9742,7872,824-5.3%4,907,5004742億1116万-13.35%39.420.83
12/132,9993,0622,9562,982-4.12%4,676,9005007億4280万-8.92%41.620.88
12/123,1603,1783,1013,110-0.16%1,273,1005222億3679万-5.53%43.410.92
12/113,1003,1183,0703,115+2.06%1,374,6005230億7640万-5.78%43.480.92
12/083,0643,0642,9903,052-1.96%2,826,8005124億9733万-7.91%42.60.9
12/073,2163,2203,1103,113-3.92%2,147,0005227億4056万-6.35%43.450.92
12/063,2243,2673,2223,2400%985,8005440億6663万-2.73%45.220.95
12/053,2963,3003,2213,240-1.94%1,123,2005440億6663万-2.76%45.220.95
12/043,3313,3363,2613,304-1.26%961,6005548億1362万-0.99%46.120.97
12/013,3883,3903,3343,346-0.51%829,7005618億6634万+0.24%46.70.99
11/303,3003,3683,2953,363+1.57%1,358,5005647億2101万+0.69%46.940.99
11/293,3733,3743,3103,311-1.69%1,157,8005559億8907万-0.78%46.220.98
11/283,3803,4193,3493,368-0.24%1,237,4005655億6062万+0.9%47.010.99
11/273,4503,4503,3653,376-2.37%1,467,6005669億399万+1.05%47.120.99
11/243,3893,4843,3643,458+3.5%2,203,7005806億7358万+3.44%48.271.02
11/223,2673,3563,2613,341+1.61%1,177,5005610億2673万-0.09%46.630.98
11/213,3223,3263,2583,288-1.32%1,329,4005521億2687万-1.94%45.890.97
11/203,4153,4343,3203,332-2.77%1,892,9005595億1543万-1.04%46.510.98
11/173,3703,4303,3613,427+0.97%1,385,3005754億6800万+1.36%47.831.01
11/163,3853,4043,3363,394+0.27%1,302,4005699億2658万+0.06%47.371
11/153,3803,4013,3143,385+0.03%2,295,3005684億1529万-0.47%47.251
11/143,3213,4183,3003,384+2.98%2,032,7005682億4737万-0.73%47.231
11/133,2583,2883,2193,286+0.61%1,623,6005517億9103万-3.61%45.870.97
11/103,1773,2743,1513,266+2.74%2,186,5005484億3259万-4.28%45.590.96
11/093,2343,3033,1383,179-0.47%4,475,8005338億2340万-6.86%44.370.94
11/083,4773,4793,0563,194-7.1%8,126,4005363億4222万-6.72%44.580.94
11/073,4583,5093,4383,438-0.43%2,123,8005773億1514万-0.06%47.991.01
11/063,3733,4593,3503,453+4.54%2,233,6005798億3397万+0.15%48.21.02
11/023,3803,3833,2883,303-0.21%1,417,8005546億4570万-4.54%46.10.97
11/013,3473,3693,2743,310+0.55%2,544,3005558億2115万-4.86%46.20.97
10/313,2963,2963,2173,292+0.92%1,612,2005527億9856万-5.86%45.950.97
10/303,3303,3343,2573,262-3.03%2,775,8005477億6091万-7.2%45.530.96
10/273,3573,3753,2813,364+1.39%1,780,3005648億8893万-4.81%46.960.99
10/263,2663,3443,2503,318-2.38%2,403,1005571億6453万-6.56%46.310.98
10/253,3853,4323,3613,399+2.94%1,776,2005707億6619万-4.84%47.441
10/243,3773,3793,2273,302-1.11%2,132,8005544億7778万-8.1%46.090.97
10/233,4113,4163,3363,339-2.74%1,457,9005606億9089万-7.66%46.610.98
10/203,4423,4703,4193,433+0.44%1,248,3005764億7553万-5.66%47.921.01
10/193,4503,4713,4183,418-2.48%1,593,3005739億5671万-6.46%47.711.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
5,700
570
7/23
2,060
206
3/18
7,469,600
74,696,000
7/10
--+11.3%
4/30
-22.32%
1/16
2009年
3月期
3,690
369
6/6
1,170
117
10/27
4,569,400
45,694,000
6/4
--+24.48%
11/10
-35.17%
10/27
2010年
3月期
2,910
291
6/19
1,930
193
4/1
13,435,300
134,353,000
6/10
--+25.12%
6/11
-15.86%
7/13
2011年
3月期
3,690
369
3/31

369
3/30
2,090
209
8/12
5,249,900
52,499,000
4/22
6160億9310万3489億5246万+12.5%
3/30
-17.38%
3/15
2012年
3月期
3,770
377
4/1
1,740
174
10/5
4,102,300
41,023,000
2/28
6294億5013万2905億1544万+14.3%
2/24
-19.72%
8/22
2013年
3月期
3,170
317
3/25
1,510
151
10/11
4,336,900
43,369,000
1/31
5292億7239万2521億1397万+17.85%
2/6
-12.56%
8/3
2014年
3月期
4,960
496
1/20
2,720
272
4/4
6,168,800
61,688,000
5/17
8292億5875万4541億3908万+17.81%
5/20
-11.41%
6/13
2015年
3月期
6,470
647
3/19
3,500
350
4/24
4,620,500
46,205,000
9/19
1兆810億5851億6243万+16.98%
12/8
-6.53%
8/8
2016年
3月期
6,470
647
4/28
2,690
269
2/12
4,594,300
45,943,000
3/18
1兆810億4494億4663万+10.13%
10/26
-22.8%
2/12
2017年
3月期
4,110
411
12/12
2,570
257
6/28
5,189,900
51,899,000
10/3
6867億98万4293億9696万+19.09%
11/25
-14.54%
6/28
2018年
3月期
4,620
1/22
3,130
313
4/17
3,790,100
3/1
7719億1205万5229億6206万+12.18%
1/22
-14.42%
3/7
2019年
3月期
3,840
4/26
2,198
12/26
5,352,800
10/22
6415億8924万3672億4300万+9.44%
1/31
-15.01%
10/25
2020年
3月期
2,880
4/4
1,347
3/17
3,979,300
2/6
4811億9193万2250億5747万+15.59%
9/17
-29.14%
3/13
2021年
3月期
2,861
3/23
1,231
10/29
13,095,400
11/30
4780億1740万2056億7613万+28.29%
12/15
-14.79%
6/29
2022年
3月期
2,840
5/11
1,888
12/2
8,262,300
10/20
4745億871万3170億3635万+12.7%
1/13
-15.16%
11/11
2023年
3月期
3,285
12/16
2,027
4/7
17,017,400
6/7
5516億2311万3403億7748万+19.28%
6/8
-13.59%
9/30
最新4,790
2024/3/18
1,761,5008043億4542万+13.83%
4,208

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
257%(3.57倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
29%(1.29倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
31%(1.31倍)
1999/12/30 vs 1998/12/30
-49%(0.51倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
156%(2.56倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
49%(1.49倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/18 vs 2023/12/29
54%(1.54倍)
過去安値
800円(2002/11/19)
499%(5.99倍)
4,790円(3/18)